Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR2 )

980.94 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 1577 1577 1577 0 +10.44(+0.67%)
Aug 30, 2012 1574 1580 1562 1567 0 -16.55(-1.05%)
Aug 29, 2012 1584 1593 1580 1584 0 -2.58(-0.16%)
Aug 27, 2012 1585 1596 1580 1586 0 +0.83(+0.05%)
Aug 24, 2012 1572 1592 1567 1585 0 +9.56(+0.61%)
Aug 23, 2012 1586 1590 1573 1576 0 -12.17(-0.77%)
Aug 22, 2012 1582 1595 1577 1588 0 -0.74(-0.05%)
Aug 21, 2012 1599 1607 1585 1589 0 -10.53(-0.66%)
Aug 20, 2012 1599 1608 1591 1599 0 -4.63(-0.29%)
Aug 17, 2012 1603 1609 1592 1604 0 +7.19(+0.45%)
Aug 16, 2012 1582 1603 1577 1597 0 +9.53(+0.60%)
Aug 15, 2012 1579 1592 1574 1587 0 +3.90(+0.25%)
Aug 14, 2012 1590 1595 1579 1583 0 -5.59(-0.35%)
Aug 13, 2012 1588 1594 1577 1589 0 -3.36(-0.21%)
Aug 11, 2012 1580 1593 1575 1592 0 +0.00(+0.00%)
Aug 10, 2012 1580 1593 1575 1592 0 +6.01(+0.38%)
Aug 09, 2012 1582 1593 1577 1586 0 +1.19(+0.08%)
Aug 08, 2012 1587 1594 1576 1585 0 -21.04(-1.31%)
Aug 07, 2012 1605 1614 1599 1606 0 +28.83(+1.83%)
Aug 06, 2012 1580 1593 1571 1577 0 -0.89(-0.06%)
Aug 03, 2012 1563 1584 1560 1578 0 +33.25(+2.15%)
Aug 02, 2012 1544 1558 1523 1545 0 -15.03(-0.96%)
Aug 01, 2012 1567 1575 1554 1560 0 -0.02(-0.00%)
Jul 31, 2012 1563 1573 1558 1560 0 -5.50(-0.35%)
Jul 30, 2012 1562 1575 1556 1565 0 -3.20(-0.20%)
Jul 27, 2012 1548 1576 1541 1569 0 +25.67(+1.66%)
Jul 26, 2012 1528 1562 1519 1543 0 +30.81(+2.04%)
Jul 25, 2012 1511 1524 1503 1512 0 +7.32(+0.49%)
Jul 24, 2012 1517 1522 1490 1505 0 -15.76(-1.04%)
Jul 23, 2012 1497 1527 1487 1521 0 -1.29(-0.08%)
Jul 20, 2012 1525 1549 1501 1522 0 -6.01(-0.39%)
Jul 19, 2012 1527 1537 1509 1528 0 +7.25(+0.48%)
Jul 18, 2012 1498 1525 1493 1521 0 +17.67(+1.18%)
Jul 17, 2012 1495 1513 1480 1503 0 +11.06(+0.74%)
Jul 16, 2012 1490 1498 1480 1492 0 -8.29(-0.55%)
Jul 14, 2012 1478 1507 1475 1500 0 +0.00(+0.00%)
Jul 13, 2012 1478 1507 1475 1500 0 +25.62(+1.74%)
Jul 12, 2012 1475 1487 1462 1475 0 -17.87(-1.20%)
Jul 11, 2012 1501 1507 1482 1492 0 -6.42(-0.43%)
Jul 10, 2012 1525 1532 1490 1499 0 -20.32(-1.34%)
Jul 09, 2012 1517 1524 1509 1519 0 -2.09(-0.14%)
Jul 06, 2012 1530 1536 1513 1521 0 -20.80(-1.35%)
Jul 05, 2012 1541 1552 1536 1542 0 -4.86(-0.31%)
Jul 03, 2012 1547 1547 1547 0 +5.03(+0.33%)
Jul 02, 2012 1553 1561 1526 1542 0 -15.11(-0.97%)
Jun 30, 2012 1530 1558 1529 1557 0 -2.19(-0.14%)
Jun 29, 2012 1530 1560 1529 1559 0 +51.41(+3.41%)
Jun 28, 2012 1497 1514 1486 1508 0 -3.48(-0.23%)
Jun 27, 2012 1497 1517 1495 1511 0 +18.69(+1.25%)
Jun 26, 2012 1482 1500 1474 1493 0 +11.72(+0.79%)
Jun 25, 2012 1486 1493 1470 1481 0 -26.48(-1.76%)
Jun 22, 2012 1501 1514 1490 1507 0 +15.07(+1.01%)
Jun 21, 2012 1527 1533 1489 1492 0 -35.43(-2.32%)
Jun 20, 2012 1526 1536 1513 1528 0 +1.77(+0.12%)
Jun 19, 2012 1514 1535 1512 1526 0 +20.55(+1.37%)
Jun 18, 2012 1505 1517 1497 1505 0 -7.72(-0.51%)
Jun 15, 2012 1506 1515 1495 1513 0 +16.18(+1.08%)
Jun 14, 2012 1477 1503 1471 1497 0 +18.83(+1.27%)
Jun 13, 2012 1478 1492 1467 1478 0 -11.34(-0.76%)
Jun 12, 2012 1469 1492 1464 1489 0 +22.48(+1.53%)
Jun 11, 2012 1491 1495 1464 1467 0 -12.91(-0.87%)
Jun 08, 2012 1465 1483 1459 1480 0 +10.15(+0.69%)
Jun 07, 2012 1474 1488 1462 1470 0 +12.19(+0.84%)
Jun 06, 2012 1424 1459 1420 1457 0 +43.80(+3.10%)
Jun 05, 2012 1403 1419 1398 1414 0 +5.85(+0.42%)
Jun 04, 2012 1420 1426 1397 1408 0 -17.45(-1.22%)
Jun 02, 2012 1442 1454 1417 1425 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.